股票概览
26.89
-5.88%
-1.68
28.42
开盘价
28.42
最高价
26.88
最低价
41,246
成交量
数据更新至: 2024-12-31
技术指标
27.78
MA5 (5日均线)
27.63
MA10 (10日均线)
28.57
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-12-31 | 28.42 | 28.42 | 26.88 | 26.89 | -5.88% | 41,246 | 113,630,132 |
| 2024-12-30 | 28.43 | 28.75 | 27.6 | 28.57 | -2.72% | 65,775 | 185,324,150 |
| 2024-12-27 | 27.16 | 30 | 26.58 | 29.37 | +8.46% | 92,410 | 263,369,269 |
| 2024-12-26 | 27.01 | 27.3 | 26.91 | 27.08 | +0.3% | 20,669 | 56,013,060 |
| 2024-12-25 | 27.6 | 27.68 | 26.83 | 27 | -2.74% | 23,591 | 63,999,279 |
| 2024-12-24 | 27.34 | 27.77 | 26.88 | 27.76 | +2.93% | 24,507 | 67,365,413 |
| 2024-12-23 | 27.92 | 27.98 | 26.85 | 26.97 | -2.85% | 28,613 | 78,159,690 |
| 2024-12-20 | 26.87 | 28.25 | 26.76 | 27.76 | +3.12% | 39,577 | 109,069,577 |
| 2024-12-19 | 27.71 | 28 | 26.71 | 26.92 | -3.65% | 41,216 | 112,225,876 |
| 2024-12-18 | 27.92 | 28.36 | 27.67 | 27.94 | +0.87% | 21,865 | 61,318,707 |
| 2024-12-17 | 28.19 | 28.19 | 27.4 | 27.7 | -1.42% | 24,209 | 67,409,327 |
| 2024-12-16 | 28.85 | 28.92 | 27.77 | 28.1 | -2.73% | 37,953 | 107,353,648 |
| 2024-12-13 | 29.8 | 29.99 | 28.81 | 28.89 | -3.76% | 49,851 | 145,873,454 |
| 2024-12-12 | 30.3 | 30.33 | 29.68 | 30.02 | -0.6% | 34,245 | 102,723,865 |
| 2024-12-11 | 30.12 | 30.57 | 29.9 | 30.2 | -0.03% | 38,971 | 117,706,152 |
| 2024-12-10 | 31.01 | 31.2 | 30 | 30.21 | +1.21% | 51,492 | 158,016,071 |
| 2024-12-09 | 30.43 | 30.6 | 29.53 | 29.85 | -2.45% | 36,045 | 108,127,138 |
| 2024-12-06 | 29.93 | 30.76 | 29.04 | 30.6 | +1.97% | 62,939 | 189,041,390 |
| 2024-12-05 | 29.65 | 30.55 | 29.32 | 30.01 | +1.69% | 43,174 | 129,586,426 |
| 2024-12-04 | 30.34 | 30.83 | 29.4 | 29.51 | -1.14% | 46,094 | 138,664,669 |
| 2024-12-03 | 29.97 | 30.79 | 29.49 | 29.85 | -0.37% | 55,664 | 167,522,834 |
| 2024-12-02 | 29.8 | 30.17 | 29.36 | 29.96 | +0.5% | 48,546 | 144,802,231 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：